Hangzhou Weiguang Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.280	27.100	25.110	26.180	24.485	6,738,235
2022-05-10	24.800	25.750	24.460	25.700	24.036	4,462,765
2022-05-09	24.800	25.600	24.500	25.260	23.625	4,941,600
2022-05-06	24.760	25.500	24.350	25.150	23.522	4,827,536
2022-05-05	25.650	25.870	24.340	25.540	23.886	6,836,379
2022-04-29	25.300	26.320	24.670	24.940	23.325	9,591,881
2022-04-28	23.400	24.870	23.030	24.870	23.260	7,638,162
2022-04-27	20.590	22.610	20.550	22.610	21.146	5,136,785
2022-04-26	21.950	22.530	20.400	20.550	19.219	5,269,205
2022-04-25	21.400	22.950	21.040	21.440	20.052	5,728,946
2022-04-22	22.990	23.300	21.890	21.980	20.557	5,694,105
2022-04-21	24.140	25.060	23.640	23.690	21.689	6,915,499
2022-04-20	25.290	25.500	23.900	24.250	22.201	11,109,900
2022-04-19	28.420	29.680	25.560	25.560	23.401	14,041,130
2022-04-18	25.280	26.980	25.020	26.980	24.701	11,309,880
2022-04-15	23.300	24.530	23.220	24.530	22.458	4,317,349
2022-04-14	21.980	22.700	21.660	22.300	20.416	2,015,554
2022-04-13	22.280	22.500	21.310	21.780	19.940	1,417,490
2022-04-12	22.550	22.600	21.480	21.990	20.132	2,806,723
2022-04-11	23.520	23.560	21.600	22.740	20.819	5,362,485
2022-04-08	22.940	24.790	22.520	24.000	21.972	3,500,312
2022-04-07	22.990	23.580	22.740	23.110	21.158	1,654,905
2022-04-06	23.380	23.380	22.830	23.060	21.112	1,696,715
2022-04-01	22.750	23.490	22.600	23.390	21.414	1,763,102
2022-03-31	22.940	23.500	22.620	23.090	21.139	2,239,475
2022-03-30	23.020	23.060	22.300	22.600	20.691	2,376,500
2022-03-29	22.890	23.070	22.210	23.020	21.075	2,476,570
2022-03-28	22.780	23.320	22.170	22.890	20.956	3,090,580
2022-03-25	23.500	24.100	22.710	22.780	20.855	4,510,230
2022-03-24	22.190	24.310	22.000	24.200	22.155	7,022,570
2022-03-23	21.610	22.460	21.610	22.190	20.315	3,379,685
2022-03-22	21.410	21.850	21.260	21.600	19.775	1,701,565
2022-03-21	20.660	21.730	20.520	21.410	19.601	2,697,150
2022-03-18	20.770	20.850	20.310	20.630	18.887	1,395,100
2022-03-17	20.000	21.100	19.800	20.650	18.905	2,456,834
2022-03-16	19.490	19.990	18.840	19.790	18.118	2,275,235
2022-03-15	20.260	20.260	18.800	18.900	17.303	2,512,913
2022-03-14	21.500	21.500	20.220	20.300	18.585	2,376,990
2022-03-11	21.050	21.900	20.580	21.530	19.711	3,276,653
2022-03-10	22.300	22.300	20.600	20.970	19.198	3,444,280
2022-03-09	21.680	21.880	20.330	21.760	19.922	3,138,380
2022-03-08	22.030	22.200	21.360	21.830	19.986	2,333,827
2022-03-07	22.220	22.320	21.660	21.990	20.132	2,033,085
2022-03-04	22.100	22.830	21.900	22.420	20.526	2,488,975
2022-03-03	22.430	22.500	21.990	22.150	20.279	1,912,928
2022-03-02	22.170	22.800	21.870	22.320	20.434	3,540,723
2022-03-01	21.600	22.280	21.480	22.190	20.315	4,017,419
2022-02-28	21.730	22.320	21.210	21.480	19.665	3,961,620
2022-02-25	20.650	21.350	20.650	21.070	19.290	2,077,340
2022-02-24	21.370	21.710	20.150	20.560	18.823	2,781,093
2022-02-23	20.610	21.450	20.420	21.430	19.619	2,488,550
2022-02-22	20.850	20.850	20.540	20.610	18.869	1,432,940
2022-02-21	20.810	21.060	20.300	21.050	19.272	2,561,922
2022-02-18	19.940	20.940	19.800	20.830	19.070	3,473,412
2022-02-17	20.080	20.160	19.710	19.850	18.173	891,405
2022-02-16	19.830	20.110	19.830	19.990	18.301	947,636
2022-02-15	20.360	20.470	19.660	19.840	18.164	1,432,550
2022-02-14	20.320	20.350	19.810	20.350	18.631	1,545,195
2022-02-11	20.520	20.670	20.150	20.330	18.612	1,703,260
2022-02-10	20.310	20.630	20.000	20.530	18.796	2,546,880

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1500 CNY
2026-05-20	0.3500 CNY
2025-09-30	0.1500 CNY
2025-05-28	0.3500 CNY
2024-06-13	0.3000 CNY
2023-05-17	0.5000 CNY
2022-04-22	0.5000 CNY
2021-10-26	0.2000 CNY
2021-06-03	0.3000 CNY
2020-07-03	0.3900 CNY
2019-06-06	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.